Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 448.00 | 452.00 | 444.00 | 444.00 | 432.65 | 1,097,300 |
| 2024-08-06 | 440.00 | 454.00 | 440.00 | 446.00 | 434.60 | 1,091,000 |
| 2024-08-05 | 464.00 | 466.00 | 440.00 | 440.00 | 428.75 | 6,415,200 |
| 2024-08-02 | 468.00 | 470.00 | 462.00 | 464.00 | 452.14 | 1,347,200 |
| 2024-08-01 | 470.00 | 474.00 | 438.00 | 468.00 | 456.03 | 4,386,600 |
| 2024-07-31 | 472.00 | 478.00 | 468.00 | 470.00 | 457.98 | 3,116,000 |
| 2024-07-30 | 472.00 | 474.00 | 468.00 | 472.00 | 459.93 | 963,500 |
| 2024-07-29 | 470.00 | 478.00 | 470.00 | 470.00 | 457.98 | 1,194,000 |
| 2024-07-26 | 470.00 | 474.00 | 468.00 | 470.00 | 457.98 | 1,169,900 |
| 2024-07-25 | 470.00 | 474.00 | 468.00 | 468.00 | 456.03 | 1,348,800 |
| 2024-07-24 | 472.00 | 474.00 | 470.00 | 470.00 | 457.98 | 2,077,100 |
| 2024-07-23 | 476.00 | 476.00 | 470.00 | 472.00 | 459.93 | 1,200,300 |
| 2024-07-22 | 474.00 | 476.00 | 472.00 | 474.00 | 461.88 | 801,700 |
| 2024-07-19 | 480.00 | 486.00 | 472.00 | 474.00 | 461.88 | 882,600 |
| 2024-07-18 | 472.00 | 476.00 | 470.00 | 472.00 | 459.93 | 1,826,000 |
| 2024-07-17 | 474.00 | 476.00 | 470.00 | 470.00 | 457.98 | 1,341,700 |
| 2024-07-16 | 472.00 | 478.00 | 470.00 | 472.00 | 459.93 | 876,800 |
| 2024-07-15 | 482.00 | 486.00 | 470.00 | 472.00 | 459.93 | 4,638,800 |
| 2024-07-12 | 494.00 | 496.00 | 482.00 | 482.00 | 469.68 | 17,367,800 |
| 2024-07-11 | 494.00 | 498.00 | 490.00 | 490.00 | 477.47 | 19,591,400 |
| 2024-07-10 | 490.00 | 498.00 | 488.00 | 490.00 | 477.47 | 26,976,100 |
| 2024-07-09 | 484.00 | 494.00 | 484.00 | 490.00 | 477.47 | 23,840,200 |
| 2024-07-08 | 470.00 | 484.00 | 464.00 | 484.00 | 471.63 | 30,335,100 |
| 2024-07-05 | 472.00 | 478.00 | 460.00 | 470.00 | 457.98 | 2,850,400 |
| 2024-07-04 | 480.00 | 480.00 | 472.00 | 472.00 | 459.93 | 1,899,300 |
| 2024-07-03 | 474.00 | 480.00 | 470.00 | 476.00 | 463.83 | 5,958,000 |
| 2024-07-02 | 482.00 | 482.00 | 468.00 | 474.00 | 461.88 | 5,701,100 |
| 2024-07-01 | 484.00 | 484.00 | 468.00 | 478.00 | 465.78 | 13,466,500 |
| 2024-06-28 | 476.00 | 484.00 | 474.00 | 478.00 | 465.78 | 8,757,800 |
| 2024-06-27 | 482.00 | 488.00 | 470.00 | 476.00 | 463.83 | 15,991,400 |
| 2024-06-26 | 480.00 | 494.00 | 478.00 | 482.00 | 469.68 | 29,518,100 |
| 2024-06-25 | 468.00 | 488.00 | 454.00 | 476.00 | 463.83 | 34,322,800 |
| 2024-06-24 | 460.00 | 474.00 | 440.00 | 466.00 | 454.09 | 13,357,700 |
| 2024-06-21 | 500.00 | 505.00 | 460.00 | 460.00 | 448.24 | 36,610,600 |
| 2024-06-20 | 408.00 | 510.00 | 408.00 | 500.00 | 487.22 | 60,141,000 |
| 2024-06-19 | 440.00 | 442.00 | 390.00 | 408.00 | 397.57 | 9,052,000 |
| 2024-06-14 | 510.00 | 515.00 | 432.00 | 440.00 | 428.75 | 16,337,500 |
| 2024-06-13 | 535.00 | 535.00 | 505.00 | 510.00 | 496.96 | 1,693,700 |
| 2024-06-12 | 575.00 | 580.00 | 535.00 | 535.00 | 521.32 | 1,839,300 |
| 2024-06-11 | 585.00 | 595.00 | 555.00 | 575.00 | 560.30 | 1,056,200 |
| 2024-06-10 | 610.00 | 610.00 | 585.00 | 585.00 | 570.04 | 1,558,500 |
| 2024-06-07 | 605.00 | 620.00 | 600.00 | 605.00 | 589.53 | 1,024,800 |
| 2024-06-06 | 640.00 | 640.00 | 600.00 | 605.00 | 589.53 | 7,434,400 |
| 2024-06-05 | 600.00 | 640.00 | 595.00 | 635.00 | 618.76 | 35,517,900 |
| 2024-06-04 | 605.00 | 610.00 | 595.00 | 595.00 | 579.79 | 837,200 |
| 2024-06-03 | 575.00 | 620.00 | 575.00 | 605.00 | 589.53 | 1,120,200 |
| 2024-05-31 | 615.00 | 625.00 | 600.00 | 615.00 | 599.28 | 1,015,700 |
| 2024-05-30 | 600.00 | 645.00 | 600.00 | 615.00 | 599.28 | 2,668,400 |
| 2024-05-29 | 600.00 | 660.00 | 590.00 | 640.00 | 623.64 | 32,837,000 |
| 2024-05-28 | 650.00 | 660.00 | 600.00 | 640.00 | 623.64 | 27,704,600 |
| 2024-05-27 | 2,130.00 | 2,290.00 | 2,130.00 | 2,270.00 | 592.06 | 107,728,928 |
| 2024-05-22 | 2,090.00 | 2,200.00 | 2,090.00 | 2,200.00 | 573.81 | 105,613,571 |
| 2024-05-21 | 2,060.00 | 2,120.00 | 2,050.00 | 2,090.00 | 545.12 | 60,733,571 |
| 2024-05-20 | 2,000.00 | 2,060.00 | 2,000.00 | 2,050.00 | 534.68 | 41,169,285 |
| 2024-05-17 | 1,990.00 | 2,020.00 | 1,975.00 | 2,000.00 | 521.64 | 19,671,071 |
| 2024-05-16 | 1,920.00 | 1,995.00 | 1,920.00 | 1,990.00 | 519.03 | 49,782,857 |
| 2024-05-15 | 1,835.00 | 1,925.00 | 1,825.00 | 1,920.00 | 500.78 | 48,207,499 |
| 2024-05-14 | 1,790.00 | 1,840.00 | 1,760.00 | 1,820.00 | 474.70 | 25,818,571 |
| 2024-05-13 | 1,815.00 | 1,820.00 | 1,750.00 | 1,795.00 | 468.17 | 3,902,142 |
| 2024-05-08 | 1,790.00 | 1,835.00 | 1,770.00 | 1,810.00 | 472.09 | 10,430,357 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-16 | 9.0000 IDR |
| 2024-05-28 | 100.0000 IDR |
| 2023-09-05 | 28.0000 IDR |
| 2023-06-14 | 37.0773 IDR |
| 2022-06-30 | 32.3000 IDR |
| 2021-12-13 | 9.0000 IDR |
| 2021-08-12 | 4.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.